Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2019 | JPY | 1,636 | 1,670 | 1,627 | 1,657 | 1,657 | +51 (+3.18%) | 242,600 |
12 Dec 2019 | JPY | 1,610 | 1,627 | 1,606 | 1,606 | 1,606 | +6 (+0.38%) | 170,000 |
11 Dec 2019 | JPY | 1,564 | 1,601 | 1,557 | 1,600 | 1,600 | +36 (+2.30%) | 143,900 |
10 Dec 2019 | JPY | 1,567 | 1,569 | 1,545 | 1,564 | 1,564 | -11 (-0.70%) | 115,900 |
9 Dec 2019 | JPY | 1,591 | 1,614 | 1,570 | 1,575 | 1,575 | +24 (+1.55%) | 232,900 |
6 Dec 2019 | JPY | 1,548 | 1,579 | 1,541 | 1,551 | 1,551 | +4 (+0.26%) | 152,000 |
5 Dec 2019 | JPY | 1,517 | 1,554 | 1,510 | 1,547 | 1,547 | +39 (+2.59%) | 263,100 |
4 Dec 2019 | JPY | 1,498 | 1,513 | 1,497 | 1,508 | 1,508 | +3 (+0.20%) | 150,600 |
3 Dec 2019 | JPY | 1,491 | 1,512 | 1,477 | 1,505 | 1,505 | +8 (+0.53%) | 129,900 |
2 Dec 2019 | JPY | 1,490 | 1,508 | 1,486 | 1,497 | 1,497 | -4 (-0.27%) | 116,600 |
29 Nov 2019 | JPY | 1,499 | 1,505 | 1,468 | 1,501 | 1,501 | +16 (+1.08%) | 140,200 |
28 Nov 2019 | JPY | 1,483 | 1,497 | 1,470 | 1,485 | 1,485 | +2 (+0.13%) | 131,800 |
27 Nov 2019 | JPY | 1,481 | 1,497 | 1,474 | 1,483 | 1,483 | +18 (+1.23%) | 135,000 |
26 Nov 2019 | JPY | 1,500 | 1,500 | 1,460 | 1,465 | 1,465 | -25 (-1.68%) | 125,900 |
25 Nov 2019 | JPY | 1,496 | 1,500 | 1,479 | 1,490 | 1,490 | +24 (+1.64%) | 109,900 |
22 Nov 2019 | JPY | 1,449 | 1,477 | 1,449 | 1,466 | 1,466 | +17 (+1.17%) | 82,600 |
21 Nov 2019 | JPY | 1,452 | 1,467 | 1,425 | 1,449 | 1,449 | -13 (-0.89%) | 113,900 |
20 Nov 2019 | JPY | 1,498 | 1,498 | 1,462 | 1,462 | 1,462 | -41 (-2.73%) | 102,600 |
19 Nov 2019 | JPY | 1,509 | 1,511 | 1,486 | 1,503 | 1,503 | +4 (+0.27%) | 120,600 |
18 Nov 2019 | JPY | 1,500 | 1,504 | 1,484 | 1,499 | 1,499 | +2 (+0.13%) | 161,000 |
15 Nov 2019 | JPY | 1,463 | 1,504 | 1,460 | 1,497 | 1,497 | +32 (+2.18%) | 139,400 |
14 Nov 2019 | JPY | 1,502 | 1,514 | 1,465 | 1,465 | 1,465 | -37 (-2.46%) | 130,800 |
13 Nov 2019 | JPY | 1,514 | 1,526 | 1,496 | 1,502 | 1,502 | -24 (-1.57%) | 112,800 |
12 Nov 2019 | JPY | 1,528 | 1,532 | 1,503 | 1,526 | 1,526 | -13 (-0.84%) | 125,900 |
11 Nov 2019 | JPY | 1,542 | 1,559 | 1,526 | 1,539 | 1,539 | +13 (+0.85%) | 180,100 |
8 Nov 2019 | JPY | 1,507 | 1,529 | 1,501 | 1,526 | 1,526 | +46 (+3.11%) | 233,900 |
7 Nov 2019 | JPY | 1,486 | 1,489 | 1,450 | 1,480 | 1,480 | -12 (-0.80%) | 179,800 |
6 Nov 2019 | JPY | 1,458 | 1,497 | 1,445 | 1,492 | 1,492 | +53 (+3.68%) | 303,100 |
5 Nov 2019 | JPY | 1,400 | 1,445 | 1,400 | 1,439 | 1,439 | +80 (+5.89%) | 467,300 |
1 Nov 2019 | JPY | 1,360 | 1,363 | 1,338 | 1,359 | 1,359 | -22 (-1.59%) | 265,400 |